Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.3200 | 2.3140 | 2.2900 | 2.3080 | 2.3080 | 13,207 |
08 May 2024 | 2.3060 | 2.3460 | 2.2940 | 2.2950 | 2.2950 | 298,163 |
07 May 2024 | 2.3100 | 2.3320 | 2.2220 | 2.3100 | 2.3100 | 13,833 |
03 May 2024 | 2.2800 | 2.2700 | 2.2460 | 2.2660 | 2.2660 | 35,508 |
02 May 2024 | 2.2880 | 2.2704 | 2.2690 | 2.2840 | 2.2840 | 105,073 |
01 May 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | - |
30 Apr 2024 | 2.2960 | 2.2840 | 2.2540 | 2.2760 | 2.2760 | 301,010 |
29 Apr 2024 | 2.2840 | 2.3620 | 2.2640 | 2.2660 | 2.2660 | 46,831 |
26 Apr 2024 | 2.2960 | 2.3000 | 2.2580 | 2.2860 | 2.2860 | 519,210 |
25 Apr 2024 | 2.2600 | 2.3080 | 2.2640 | 2.2760 | 2.2760 | 316,358 |
24 Apr 2024 | 2.3040 | 2.2900 | 2.2680 | 2.2780 | 2.2780 | 267,902 |
23 Apr 2024 | 2.2760 | 2.2820 | 2.2180 | 2.2820 | 2.2820 | 548,817 |
22 Apr 2024 | 2.2510 | 2.2620 | 2.2440 | 2.2650 | 2.2650 | 1,962,750 |
22 Apr 2024 | 0.09 Dividend | |||||
19 Apr 2024 | 2.2400 | 2.2420 | 2.2000 | 2.2110 | 2.1210 | 276,308 |
18 Apr 2024 | 2.2140 | 2.2284 | 2.2000 | 2.2120 | 2.1220 | 227,132 |
17 Apr 2024 | 2.1980 | 2.2160 | 2.1740 | 2.2060 | 2.1162 | 495,939 |
16 Apr 2024 | 2.2400 | 2.2200 | 2.1660 | 2.1880 | 2.0989 | 1,070,753 |
15 Apr 2024 | 2.2440 | 2.2680 | 2.2080 | 2.2600 | 2.1680 | 714,974 |
12 Apr 2024 | 2.2940 | 2.3000 | 2.2620 | 2.2700 | 2.1776 | 348,999 |
11 Apr 2024 | 2.3200 | 2.3920 | 2.2660 | 2.2710 | 2.1786 | 1,061,685 |
10 Apr 2024 | 2.3000 | 2.3260 | 2.2820 | 2.3200 | 2.2256 | 1,895,428 |
09 Apr 2024 | 2.3280 | 2.3500 | 2.2840 | 2.2860 | 2.1929 | 151,413 |
08 Apr 2024 | 2.3080 | 2.3800 | 2.3160 | 2.3370 | 2.2419 | 487,757 |
05 Apr 2024 | 2.3600 | 2.3740 | 2.3340 | 2.3590 | 2.2630 | 321,175 |
04 Apr 2024 | 2.3460 | 2.3840 | 2.2600 | 2.3800 | 2.2831 | 198,709 |
03 Apr 2024 | 2.3240 | 2.3540 | 2.3400 | 2.3480 | 2.2524 | 114,559 |
02 Apr 2024 | 2.3020 | 2.3580 | 2.2160 | 2.3480 | 2.2524 | 624,441 |
28 Mar 2024 | 2.3700 | 2.3920 | 2.3340 | 2.3580 | 2.2620 | 457,232 |
27 Mar 2024 | 2.3260 | 2.3640 | 2.3000 | 2.3500 | 2.2543 | 348,827 |
26 Mar 2024 | 2.2900 | 2.3240 | 2.2400 | 2.3110 | 2.2169 | 777,632 |
25 Mar 2024 | 2.1900 | 2.2940 | 2.1940 | 2.2770 | 2.1843 | 889,687 |
22 Mar 2024 | 2.1380 | 2.1700 | 2.1500 | 2.1550 | 2.0673 | 128,487 |
21 Mar 2024 | 2.0960 | 2.1640 | 2.1180 | 2.1470 | 2.0596 | 462,835 |
20 Mar 2024 | 2.0800 | 2.1143 | 2.0680 | 2.0990 | 2.0136 | 231,800 |
19 Mar 2024 | 2.0820 | 2.0760 | 2.0680 | 2.0720 | 1.9877 | 40,626 |
18 Mar 2024 | 2.0980 | 2.0940 | 2.0300 | 2.0620 | 1.9781 | 556,724 |
15 Mar 2024 | 2.0600 | 2.0940 | 2.0760 | 2.0770 | 1.9925 | 1,060,995 |
14 Mar 2024 | 2.0820 | 2.0980 | 2.0680 | 2.0710 | 1.9867 | 510,808 |
13 Mar 2024 | 2.0900 | 2.1040 | 2.0836 | 2.0880 | 2.0030 | 383,097 |
12 Mar 2024 | 2.0760 | 2.0940 | 2.0640 | 2.0910 | 2.0059 | 2,593,398 |
11 Mar 2024 | 2.0275 | 2.0580 | 1.9910 | 2.0580 | 1.9742 | 348,720 |
08 Mar 2024 | 2.0510 | 2.0860 | 2.0500 | 2.0530 | 1.9694 | 661,593 |
07 Mar 2024 | 2.0440 | 2.0778 | 2.0300 | 2.0770 | 1.9925 | 172,340 |
06 Mar 2024 | 2.0000 | 2.0623 | 2.0260 | 2.0510 | 1.9675 | 347,793 |
05 Mar 2024 | 1.9865 | 2.0303 | 1.9740 | 2.0070 | 1.9253 | 267,626 |
04 Mar 2024 | 1.9865 | 1.9783 | 1.9680 | 1.9780 | 1.8975 | 1,207,201 |
01 Mar 2024 | 1.9780 | 1.9810 | 1.9640 | 1.9670 | 1.8869 | 302,244 |
29 Feb 2024 | 1.9600 | 1.9740 | 1.9560 | 1.9585 | 1.8788 | 444,607 |
28 Feb 2024 | 1.9705 | 1.9880 | 1.9610 | 1.9740 | 1.8936 | 167,154 |
27 Feb 2024 | 1.9800 | 1.9900 | 1.9450 | 1.9635 | 1.8836 | 1,860,802 |
26 Feb 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9620 | 1.8821 | 230,994 |
23 Feb 2024 | 1.9570 | 1.9780 | 1.9570 | 1.9745 | 1.8941 | 3,298,018 |
22 Feb 2024 | 1.9645 | 1.9900 | 1.9640 | 1.9665 | 1.8865 | 183,280 |
21 Feb 2024 | 1.9540 | 1.9680 | 1.9260 | 1.9510 | 1.8716 | 72,784 |
20 Feb 2024 | 1.9550 | 1.9630 | 1.9370 | 1.9440 | 1.8649 | 391,360 |
19 Feb 2024 | 1.9650 | 2.0000 | 1.9477 | 1.9615 | 1.8817 | 368,218 |
16 Feb 2024 | 1.9600 | 1.9680 | 1.9450 | 1.9555 | 1.8759 | 564,881 |
15 Feb 2024 | 1.9500 | 1.9570 | 1.9360 | 1.9530 | 1.8735 | 2,052,164 |
14 Feb 2024 | 2.0375 | 2.0280 | 1.9180 | 1.9205 | 1.8423 | 2,430,611 |
13 Feb 2024 | 2.0220 | 2.0580 | 1.9900 | 2.0440 | 1.9608 | 461,951 |
12 Feb 2024 | 2.0200 | 2.0260 | 1.9970 | 2.0260 | 1.9435 | 320,574 |
09 Feb 2024 | 2.0060 | 2.0160 | 1.9850 | 1.9875 | 1.9066 | 193,979 |
08 Feb 2024 | 2.0560 | 2.0700 | 2.0097 | 2.0295 | 1.9469 | 194,260 |
07 Feb 2024 | 2.0295 | 2.0480 | 2.0240 | 2.0415 | 1.9584 | 1,695,000 |
06 Feb 2024 | 2.0200 | 2.0620 | 2.0340 | 2.0425 | 1.9594 | 104,153 |
05 Feb 2024 | 2.0600 | 2.0700 | 2.0260 | 2.0395 | 1.9565 | 98,591 |
02 Feb 2024 | 2.0275 | 2.0660 | 2.0240 | 2.0345 | 1.9517 | 513,513 |
01 Feb 2024 | 2.0200 | 2.0623 | 1.9600 | 2.0415 | 1.9584 | 1,592,872 |
31 Jan 2024 | 2.0395 | 2.0560 | 2.0397 | 2.0540 | 1.9704 | 88,037 |
30 Jan 2024 | 2.0395 | 2.0400 | 2.0280 | 2.0315 | 1.9488 | 164,233 |
29 Jan 2024 | 2.0440 | 2.0900 | 2.0020 | 2.0315 | 1.9488 | 198,950 |
26 Jan 2024 | 2.0200 | 2.0520 | 2.0220 | 2.0345 | 1.9517 | 213,747 |
25 Jan 2024 | 2.0275 | 2.0420 | 1.9510 | 2.0285 | 1.9459 | 102,738 |
24 Jan 2024 | 1.9730 | 2.0260 | 1.9760 | 2.0220 | 1.9397 | 145,890 |
23 Jan 2024 | 2.0000 | 1.9980 | 1.9700 | 1.9680 | 1.8879 | 140,832 |
22 Jan 2024 | 2.0000 | 1.9869 | 1.9700 | 1.9800 | 1.8994 | 74,500 |
19 Jan 2024 | 2.0000 | 2.0260 | 1.9635 | 1.9640 | 1.8841 | 155,892 |
18 Jan 2024 | 1.9825 | 1.9920 | 1.9697 | 1.9780 | 1.8975 | 429,309 |
17 Jan 2024 | 2.0000 | 2.0360 | 1.9850 | 2.0020 | 1.9205 | 1,299,836 |
16 Jan 2024 | 2.0000 | 2.0400 | 2.0040 | 2.0080 | 1.9263 | 288,064 |
15 Jan 2024 | 2.0240 | 2.0300 | 2.0120 | 2.0260 | 1.9435 | 779,382 |
12 Jan 2024 | 2.0000 | 2.0180 | 1.9940 | 2.0140 | 1.9320 | 73,309 |
11 Jan 2024 | 2.0000 | 2.0220 | 1.9900 | 2.0100 | 1.9282 | 408,795 |
10 Jan 2024 | 2.0275 | 2.0140 | 1.9957 | 2.0010 | 1.9195 | 106,108 |
09 Jan 2024 | 2.0160 | 2.0320 | 2.0040 | 2.0200 | 1.9378 | 1,351,160 |
08 Jan 2024 | 2.0100 | 2.0300 | 2.0020 | 2.0160 | 1.9339 | 2,800,388 |
05 Jan 2024 | 1.9785 | 2.0100 | 1.9590 | 1.9960 | 1.9148 | 1,822,734 |
04 Jan 2024 | 1.9500 | 1.9772 | 1.9500 | 1.9770 | 1.8965 | 229,491 |
03 Jan 2024 | 1.9925 | 1.9900 | 1.9500 | 1.9635 | 1.8836 | 368,459 |
02 Jan 2024 | 1.9500 | 1.9800 | 1.9180 | 1.9785 | 1.8980 | 2,651,022 |
29 Dec 2023 | 1.9400 | 1.9510 | 1.9370 | 1.9430 | 1.8639 | 75,170 |
28 Dec 2023 | 1.9400 | 1.9620 | 1.9400 | 1.9530 | 1.8735 | 174,480 |
27 Dec 2023 | 1.9300 | 1.9560 | 1.9370 | 1.9480 | 1.8687 | 214,874 |
22 Dec 2023 | 1.9470 | 1.9550 | 1.9370 | 1.9470 | 1.8677 | 85,101 |
21 Dec 2023 | 1.9450 | 1.9550 | 1.9270 | 1.9550 | 1.8754 | 119,582 |
20 Dec 2023 | 1.9600 | 1.9670 | 1.9470 | 1.9635 | 1.8836 | 134,656 |
19 Dec 2023 | 1.9670 | 1.9780 | 1.9440 | 1.9485 | 1.8692 | 257,702 |
18 Dec 2023 | 1.9600 | 1.9610 | 1.9300 | 1.9575 | 1.8778 | 95,550 |
15 Dec 2023 | 1.9500 | 1.9720 | 1.9540 | 1.9685 | 1.8884 | 671,234 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |